Quantcast

Historical Stock Prices

(ETF)
VOOV 
$108.31
*  
0.05
0.05%
Get VOOV Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading VOOV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/15/2018 108.03 108.41 107.7325 108.31 23,597
06/14/2018 108.82 108.82 108.284 108.36 21,547
06/13/2018 109 109 108.5657 108.57 11,140
06/12/2018 109.23 109.5 108.7595 109 11,495
06/11/2018 108.91 109.32 108.91 109.06 15,280
06/08/2018 108.37 108.83 108.37 108.83 20,096
06/07/2018 108.19 108.76 108.19 108.5013 16,229
06/06/2018 107.27 107.97 107.1 107.97 44,810
06/05/2018 107.05 107.12 106.7569 106.9715 17,535
06/04/2018 107.21 107.5315 107.0101 107.06 23,793
06/01/2018 106.75 107.12 106.75 106.87 19,513
05/31/2018 106.98 106.98 105.932 106.23 36,164
05/30/2018 106.11 107.2056 106.11 107.07 8,940
05/29/2018 106.36 106.36 104.868 105.42 60,285
05/25/2018 107.04 107.14 106.71 106.9796 25,707
05/24/2018 107.69 107.78 106.86 107.53 40,967
05/23/2018 107.63 107.9 107.3031 107.9 6,712
05/22/2018 108.33 108.76 108.0075 108.08 18,749
05/21/2018 108.09 108.3581 108.0685 108.1744 9,623
05/18/2018 107.91 107.91 107.4037 107.48 10,960
05/17/2018 107.81 108.37 107.7315 107.886 25,675
05/16/2018 107.42 107.9737 107.42 107.92 24,825
05/15/2018 107.42 107.484 107.0643 107.2271 12,250
05/14/2018 107.88 108.1291 107.6254 107.79 12,238
05/11/2018 107.54 107.8201 107.42 107.55 11,610
05/10/2018 106.62 107.5 106.62 107.296 10,499
05/09/2018 105.81 106.46 105.6628 106.28 22,125
05/08/2018 105.39 105.42 104.977 105.42 9,648
05/07/2018 105.66 105.8981 105.2349 105.38 13,513
05/04/2018 103.74 105.59 103.74 105.27 24,664
05/03/2018 104.39 104.39 103.055 104.1 18,019
05/02/2018 105.47 105.58 104.5956 104.64 9,051
05/01/2018 105.65 105.65 104.6057 105.65 22,038
04/30/2018 107.21 107.21 106.03 106.05 13,043
04/27/2018 106.89 107.071 106.7282 106.97 6,259
04/26/2018 106.45 107.03 106.14 106.66 9,124
04/25/2018 106.16 106.3641 105.2 106.16 19,167
04/24/2018 107.25 107.2925 105.5 105.98 8,575
04/23/2018 106.83 106.98 106.4032 106.82 13,888
04/20/2018 107.39 107.39 106.29 106.59 12,096
04/19/2018 107.36 107.48 106.87 107.21 18,491
04/18/2018 107.71 108.1 107.506 107.51 20,727
04/17/2018 108 108 107.27 107.57 21,869
04/16/2018 106.77 107.41 106.5 107.06 17,204
04/13/2018 106.97 107.1 105.886 106.22 19,364
04/12/2018 106.24 106.823 106.24 106.422 21,297
04/11/2018 105.55 106.1423 105.42 105.64 18,510
04/10/2018 105.94 106.59 105.685 106.14 11,215
04/09/2018 104.94 105.9458 104.54 104.55 13,987
04/06/2018 105.76 106.12 103.7 104.33 13,446
04/05/2018 105.97 106.7119 105.82 106.4755 12,366
04/04/2018 103 105.75 103 105.55 32,471
04/03/2018 103.68 104.59 102.95 104.48 49,761
04/02/2018 104.94 105.215 102 103.1 36,004
03/29/2018 104.79 105.84 104.459 105.46 54,314
03/28/2018 104.3 104.69 103.7701 104.15 20,503
03/27/2018 105.57 105.67 103.52 104.07 24,429
03/26/2018 104.19 105.16 103.39 105.15 23,318
03/23/2018 105.58 105.9271 103.1 103.3 66,682
03/22/2018 107.13 107.3996 105.2901 105.4 30,160
03/21/2018 107.74 108.66 107.74 108.06 19,612
03/20/2018 108.09 108.19 107.65 107.82 17,194
03/19/2018 108.88 108.88 107.319 107.87 12,340
03/16/2018 108.88 109.4927 108.88 109.09 8,329
03/15/2018 109.28 109.36 108.6902 108.8892 37,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VOOV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio